Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 171.19 | 171.19 | 168.30 | 168.30 | 10,014 | -6.08(-3.49%) |
Apr 29, 2024 | 171.91 | 174.38 | 171.91 | 174.38 | 7,735 | +2.14(+1.24%) |
Apr 26, 2024 | 174.39 | 174.48 | 171.64 | 172.23 | 11,838 | +0.35(+0.20%) |
Apr 25, 2024 | 174.38 | 175.37 | 168.86 | 171.88 | 26,362 | -4.49(-2.55%) |
Apr 24, 2024 | 174.54 | 176.63 | 173.93 | 176.38 | 13,021 | +1.81(+1.04%) |
Apr 23, 2024 | 174.87 | 178.76 | 172.40 | 174.56 | 15,023 | +1.50(+0.87%) |
Apr 22, 2024 | 169.91 | 173.21 | 168.90 | 173.06 | 6,061 | +3.04(+1.79%) |
Apr 19, 2024 | 165.86 | 170.81 | 165.86 | 170.02 | 33,104 | +3.29(+1.97%) |
Apr 18, 2024 | 165.42 | 166.80 | 162.92 | 166.73 | 38,454 | +2.36(+1.44%) |
Apr 17, 2024 | 166.41 | 167.40 | 163.15 | 164.37 | 31,221 | -1.07(-0.64%) |
Apr 16, 2024 | 164.13 | 165.69 | 162.25 | 165.44 | 19,253 | +0.90(+0.55%) |
Apr 15, 2024 | 164.49 | 166.18 | 162.64 | 164.54 | 19,896 | -0.03(-0.02%) |
Apr 12, 2024 | 164.30 | 166.01 | 162.89 | 164.57 | 19,412 | +1.09(+0.66%) |
Apr 11, 2024 | 165.88 | 165.88 | 162.79 | 163.49 | 43,230 | -0.60(-0.36%) |
Apr 10, 2024 | 159.43 | 165.88 | 159.43 | 164.08 | 41,033 | -2.47(-1.48%) |
Apr 09, 2024 | 169.35 | 169.39 | 165.92 | 166.55 | 5,455 | -2.13(-1.26%) |
Apr 08, 2024 | 168.40 | 168.69 | 167.01 | 168.69 | 13,859 | +4.27(+2.60%) |
Apr 05, 2024 | 170.11 | 170.11 | 162.60 | 164.41 | 19,017 | -6.38(-3.73%) |
Apr 04, 2024 | 172.63 | 173.14 | 169.36 | 170.79 | 8,119 | -1.00(-0.58%) |
Apr 03, 2024 | 171.44 | 172.98 | 169.92 | 171.78 | 15,184 | +0.22(+0.13%) |
Apr 02, 2024 | 169.94 | 171.57 | 168.20 | 171.57 | 12,420 | -1.60(-0.93%) |
Apr 01, 2024 | 173.87 | 176.40 | 169.61 | 173.17 | 14,403 | -0.67(-0.38%) |
Mar 28, 2024 | 173.00 | 176.37 | 172.99 | 173.84 | 19,346 | +0.67(+0.39%) |
Mar 27, 2024 | 168.55 | 173.17 | 166.71 | 173.17 | 11,088 | +7.05(+4.25%) |
Mar 26, 2024 | 166.98 | 168.01 | 166.12 | 166.12 | 6,953 | -1.28(-0.77%) |
Mar 25, 2024 | 170.84 | 170.84 | 166.41 | 167.40 | 5,995 | +1.03(+0.62%) |
Mar 22, 2024 | 163.19 | 169.56 | 163.19 | 166.38 | 12,594 | -4.10(-2.41%) |
Mar 21, 2024 | 173.38 | 173.76 | 169.39 | 170.48 | 12,559 | -1.02(-0.59%) |
Mar 20, 2024 | 161.44 | 173.19 | 161.44 | 171.50 | 21,538 | +8.45(+5.18%) |
Mar 19, 2024 | 163.25 | 164.49 | 162.89 | 163.05 | 12,794 | +0.18(+0.11%) |
Mar 18, 2024 | 165.41 | 166.43 | 161.92 | 162.87 | 23,500 | -1.89(-1.15%) |
Mar 15, 2024 | 161.07 | 169.52 | 161.07 | 164.76 | 20,587 | +1.84(+1.13%) |
Mar 14, 2024 | 163.12 | 164.31 | 160.29 | 162.92 | 24,505 | -1.26(-0.77%) |
Mar 13, 2024 | 165.52 | 166.39 | 163.41 | 164.18 | 10,275 | -2.94(-1.76%) |
Mar 12, 2024 | 168.90 | 168.90 | 164.37 | 167.12 | 15,805 | -0.54(-0.32%) |
Mar 11, 2024 | 172.88 | 174.25 | 167.54 | 167.66 | 15,314 | -4.72(-2.74%) |
Mar 08, 2024 | 174.88 | 174.88 | 172.28 | 172.38 | 4,976 | +0.01(+0.01%) |
Mar 07, 2024 | 173.08 | 173.38 | 169.94 | 172.37 | 8,360 | +1.19(+0.70%) |
Mar 06, 2024 | 171.39 | 173.38 | 167.90 | 171.18 | 21,392 | +1.85(+1.09%) |
Mar 05, 2024 | 165.40 | 171.25 | 165.40 | 169.32 | 9,392 | +4.35(+2.64%) |
Mar 04, 2024 | 165.98 | 168.77 | 162.02 | 164.97 | 7,425 | -1.41(-0.84%) |
Mar 01, 2024 | 167.44 | 167.87 | 163.92 | 166.38 | 10,177 | -1.01(-0.60%) |
Feb 29, 2024 | 167.40 | 167.57 | 164.10 | 167.38 | 6,856 | +3.15(+1.92%) |
Feb 28, 2024 | 163.41 | 166.02 | 162.58 | 164.23 | 12,763 | +1.15(+0.70%) |
Feb 27, 2024 | 164.41 | 164.41 | 161.98 | 163.09 | 11,187 | +0.14(+0.09%) |
Feb 26, 2024 | 166.85 | 166.85 | 160.92 | 162.95 | 11,298 | -2.82(-1.70%) |
Feb 23, 2024 | 163.16 | 165.77 | 162.65 | 165.77 | 9,077 | +4.01(+2.48%) |
Feb 22, 2024 | 165.82 | 165.82 | 161.19 | 161.76 | 26,982 | -0.98(-0.60%) |
Feb 21, 2024 | 165.46 | 165.46 | 161.23 | 162.74 | 14,071 | -2.15(-1.30%) |
Feb 20, 2024 | 164.47 | 165.87 | 163.44 | 164.89 | 8,472 | +1.60(+0.98%) |
Feb 16, 2024 | 166.96 | 169.47 | 163.29 | 163.29 | 5,989 | -7.09(-4.16%) |
Feb 15, 2024 | 164.61 | 172.58 | 164.61 | 170.38 | 8,044 | +8.96(+5.55%) |
Feb 14, 2024 | 160.31 | 161.42 | 157.26 | 161.42 | 6,089 | +4.76(+3.04%) |
Feb 13, 2024 | 168.14 | 168.14 | 153.65 | 156.66 | 19,985 | -15.05(-8.76%) |
Feb 12, 2024 | 166.63 | 172.38 | 166.63 | 171.71 | 19,511 | +6.62(+4.01%) |
Feb 09, 2024 | 161.21 | 165.09 | 149.57 | 165.09 | 38,701 | +3.68(+2.28%) |
Feb 08, 2024 | 164.56 | 168.38 | 161.08 | 161.41 | 17,447 | -3.10(-1.88%) |
Feb 07, 2024 | 167.28 | 168.49 | 158.13 | 164.51 | 26,956 | -3.20(-1.91%) |
Feb 06, 2024 | 171.51 | 172.85 | 167.02 | 167.71 | 18,957 | -2.33(-1.37%) |
Feb 05, 2024 | 172.39 | 175.37 | 170.04 | 170.04 | 20,681 | -5.63(-3.20%) |
Feb 02, 2024 | 175.37 | 181.73 | 175.37 | 175.67 | 17,237 | -2.84(-1.59%) |